Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.21	13.26	13.10	13.16	12,381	-0.04(-0.32%)
Nov 27, 2019	13.28	13.28	13.10	13.21	47,145	-0.04(-0.30%)
Nov 26, 2019	13.33	13.33	13.25	13.25	45,049	-0.09(-0.66%)
Nov 25, 2019	13.38	13.38	13.16	13.33	126,201	-0.05(-0.35%)
Nov 22, 2019	13.30	13.44	13.24	13.38	239,058	+0.03(+0.20%)
Nov 21, 2019	13.75	13.75	13.29	13.35	451,192	-0.36(-2.62%)
Nov 20, 2019	14.15	14.15	13.70	13.71	360,502	-0.46(-3.22%)
Nov 19, 2019	14.09	14.17	14.07	14.17	42,621	+0.08(+0.60%)
Nov 18, 2019	14.04	14.17	14.01	14.08	158,607	+0.07(+0.46%)
Nov 15, 2019	14.08	14.12	13.92	14.02	56,669	-0.01(-0.06%)
Nov 14, 2019	14.07	14.12	14.03	14.03	38,744	-0.03(-0.22%)
Nov 13, 2019	13.81	14.20	13.79	14.06	76,951	-0.06(-0.45%)
Nov 12, 2019	14.02	14.20	14.02	14.12	147,068	+0.11(+0.78%)
Nov 11, 2019	13.90	14.18	13.90	14.01	92,704	-0.03(-0.19%)
Nov 08, 2019	13.84	14.06	13.76	14.04	90,004	+0.18(+1.30%)
Nov 07, 2019	13.72	13.94	13.60	13.86	96,542	+0.16(+1.15%)
Nov 06, 2019	13.57	13.71	13.40	13.70	87,080	+0.15(+1.08%)
Nov 05, 2019	13.49	13.57	13.48	13.55	37,582	+0.07(+0.53%)
Nov 04, 2019	13.34	13.54	13.23	13.48	50,964	+0.16(+1.20%)
Nov 01, 2019	13.37	13.43	13.30	13.32	71,908	-0.11(-0.81%)
Oct 31, 2019	13.24	13.44	12.80	13.43	98,504	+0.11(+0.85%)
Oct 30, 2019	13.09	13.41	13.06	13.32	94,528	+0.12(+0.91%)
Oct 29, 2019	13.02	13.28	12.87	13.20	55,735	-0.01(-0.11%)
Oct 28, 2019	13.36	13.41	13.21	13.21	44,640	-0.14(-1.02%)
Oct 25, 2019	13.27	13.45	13.23	13.35	71,908	-0.08(-0.58%)
Oct 24, 2019	13.99	13.99	13.25	13.43	198,761	-0.56(-4.04%)
Oct 23, 2019	13.91	14.02	13.82	13.99	63,712	+0.09(+0.63%)
Oct 22, 2019	14.06	14.13	13.91	13.91	90,456	-0.18(-1.31%)
Oct 21, 2019	14.01	14.14	13.94	14.09	74,084	+0.05(+0.39%)
Oct 18, 2019	13.93	14.28	13.52	14.04	123,339	+0.04(+0.29%)
Oct 17, 2019	13.15	14.36	13.15	14.00	289,256	+0.54(+4.01%)
Oct 16, 2019	13.40	13.46	13.31	13.46	59,026	+0.06(+0.44%)
Oct 15, 2019	13.34	13.49	13.29	13.40	54,764	+0.08(+0.63%)
Oct 14, 2019	13.24	13.52	13.17	13.31	75,103	-0.14(-1.05%)
Oct 11, 2019	13.40	13.66	13.23	13.45	84,765	+0.14(+1.06%)
Oct 10, 2019	13.45	13.60	13.31	13.31	55,240	-0.14(-1.05%)
Oct 09, 2019	13.54	13.55	13.37	13.45	55,764	+0.10(+0.74%)
Oct 08, 2019	13.54	13.55	13.31	13.36	62,164	-0.22(-1.61%)
Oct 07, 2019	13.82	13.87	13.41	13.57	159,021	-0.18(-1.33%)
Oct 04, 2019	13.75	13.83	13.38	13.76	42,859	+0.17(+1.24%)
Oct 03, 2019	13.53	13.67	13.16	13.59	77,084	+0.04(+0.33%)
Oct 02, 2019	13.65	13.66	13.49	13.54	78,541	-0.22(-1.57%)
Oct 01, 2019	13.82	13.88	13.65	13.76	72,679	-0.01(-0.11%)
Sep 30, 2019	13.74	13.86	13.68	13.78	114,400	+0.12(+0.85%)
Sep 27, 2019	13.82	13.86	13.65	13.66	68,574	+0.00(+0.00%)
Sep 26, 2019	13.73	13.90	13.59	13.66	97,909	-0.09(-0.64%)
Sep 25, 2019	13.94	14.06	13.66	13.75	96,666	-0.20(-1.46%)
Sep 24, 2019	14.22	14.22	13.87	13.95	57,616	-0.08(-0.54%)
Sep 23, 2019	14.15	14.31	13.96	14.03	93,713	-0.23(-1.59%)
Sep 20, 2019	14.10	14.28	13.93	14.25	204,771	+0.12(+0.88%)
Sep 19, 2019	14.19	14.28	13.99	14.13	108,776	-0.01(-0.09%)
Sep 18, 2019	14.20	14.30	14.11	14.14	49,654	-0.05(-0.37%)
Sep 17, 2019	14.15	14.27	14.15	14.20	36,677	+0.02(+0.16%)
Sep 16, 2019	14.13	14.25	14.07	14.17	43,878	+0.10(+0.73%)
Sep 13, 2019	14.25	14.25	14.07	14.07	103,814	-0.17(-1.17%)
Sep 12, 2019	14.39	14.41	13.93	14.24	141,558	-0.03(-0.24%)
Sep 11, 2019	13.83	14.27	13.83	14.27	91,175	+0.47(+3.42%)
Sep 10, 2019	13.72	13.83	13.46	13.80	96,952	+0.05(+0.37%)
Sep 09, 2019	13.57	13.86	13.49	13.75	105,738	+0.19(+1.43%)
Sep 06, 2019	13.49	13.66	13.49	13.55	47,621	+0.11(+0.81%)
Sep 05, 2019	13.54	13.69	13.44	13.44	114,729	-0.08(-0.59%)
Sep 04, 2019	13.52	13.66	13.41	13.52	59,612	-0.02(-0.14%)